Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 47.80 49.62 46.93 47.70 1,975,958 -0.32(-0.66%)
Mar 28, 2008 48.59 49.67 47.54 48.02 1,317,488 -0.31(-0.64%)
Mar 27, 2008 49.07 49.81 48.05 48.33 1,686,938 -1.09(-2.21%)
Mar 26, 2008 49.06 49.43 47.40 49.42 1,678,725 +1.08(+2.24%)
Mar 25, 2008 46.81 48.81 46.20 48.34 2,072,654 +2.64(+5.77%)
Mar 24, 2008 43.30 46.36 43.30 45.70 1,604,605 +2.41(+5.56%)
Mar 21, 2008 44.95 44.99 41.80 43.29 4,151,865 +0.00(+0.00%)
Mar 20, 2008 44.95 44.99 41.80 43.29 4,151,865 -1.70(-3.77%)
Mar 19, 2008 49.39 49.39 44.99 44.99 1,665,073 -4.59(-9.25%)
Mar 18, 2008 46.38 49.78 46.38 49.58 2,535,735 +3.88(+8.49%)
Mar 17, 2008 46.30 47.37 44.44 45.70 1,403,497 -1.80(-3.79%)
Mar 14, 2008 48.39 48.89 46.51 47.50 1,964,343 -0.41(-0.85%)
Mar 13, 2008 47.02 48.22 47.02 47.91 3,172,146 +0.09(+0.18%)
Mar 12, 2008 48.70 49.40 47.63 47.82 3,483,324 -0.89(-1.83%)
Mar 11, 2008 48.67 48.85 46.86 48.71 2,531,617 +1.69(+3.59%)
Mar 10, 2008 49.39 49.76 46.74 47.02 1,986,188 -2.75(-5.52%)
Mar 07, 2008 50.60 51.88 49.19 49.77 1,487,220 -1.94(-3.76%)
Mar 06, 2008 52.78 53.04 51.39 51.71 1,199,272 -1.08(-2.04%)
Mar 05, 2008 51.70 53.47 51.70 52.79 1,646,238 +1.38(+2.68%)
Mar 04, 2008 52.66 52.93 50.18 51.41 1,891,871 -1.70(-3.21%)
Mar 03, 2008 51.14 53.57 50.99 53.11 1,608,784 +1.45(+2.81%)
Feb 29, 2008 50.98 51.86 50.67 51.66 2,083,932 -0.14(-0.28%)
Feb 28, 2008 52.13 52.44 51.04 51.81 1,623,187 -0.61(-1.16%)
Feb 27, 2008 52.66 54.05 51.95 52.41 1,571,267 -0.72(-1.35%)
Feb 26, 2008 53.85 54.56 53.08 53.13 2,038,686 -0.54(-1.01%)
Feb 25, 2008 51.52 53.80 51.39 53.67 2,068,102 +2.17(+4.21%)
Feb 22, 2008 52.19 52.60 49.83 51.51 1,798,779 -0.64(-1.22%)
Feb 21, 2008 52.24 52.88 51.55 52.14 1,704,284 +0.41(+0.80%)
Feb 20, 2008 50.45 51.93 49.24 51.73 2,066,370 +0.95(+1.87%)
Feb 19, 2008 51.80 52.71 50.25 50.78 2,027,531 -0.59(-1.15%)
Feb 18, 2008 50.53 51.54 49.70 51.37 0 +0.00(+0.00%)
Feb 15, 2008 50.53 51.54 49.70 51.37 1,621,323 +0.33(+0.66%)
Feb 14, 2008 52.79 52.83 50.49 51.04 2,945,543 -1.69(-3.20%)
Feb 13, 2008 50.80 53.21 49.80 52.72 4,027,416 +2.44(+4.85%)
Feb 12, 2008 47.55 50.93 47.37 50.29 3,961,528 +3.08(+6.53%)
Feb 11, 2008 45.57 47.54 44.85 47.20 1,810,262 +2.02(+4.46%)
Feb 08, 2008 44.18 45.34 43.70 45.19 2,190,169 +0.83(+1.87%)
Feb 07, 2008 44.37 45.66 42.69 44.36 6,279,278 -1.81(-3.92%)
Feb 06, 2008 45.40 47.39 45.28 46.17 1,789,251 +0.32(+0.69%)
Feb 05, 2008 47.26 47.71 45.63 45.85 1,640,862 -2.38(-4.94%)
Feb 04, 2008 49.50 50.10 48.07 48.23 1,603,001 -1.27(-2.57%)
Feb 01, 2008 47.93 50.37 47.79 49.51 2,510,926 +1.54(+3.20%)
Jan 31, 2008 45.20 48.35 44.95 47.97 2,186,830 +1.67(+3.61%)
Jan 30, 2008 46.86 47.96 45.61 46.30 2,365,543 -0.14(-0.31%)
Jan 29, 2008 47.33 47.48 45.68 46.44 3,713,926 -0.57(-1.20%)
Jan 28, 2008 44.93 47.09 44.32 47.01 2,069,947 +1.82(+4.04%)
Jan 25, 2008 45.74 46.93 44.14 45.18 3,231,086 +1.34(+3.05%)
Jan 24, 2008 45.75 46.96 42.75 43.84 3,447,193 -1.55(-3.40%)
Jan 23, 2008 45.46 46.53 39.67 45.39 5,939,033 -1.68(-3.57%)
Jan 22, 2008 43.29 47.75 42.22 47.07 4,182,719 +1.02(+2.21%)
Jan 21, 2008 48.04 49.29 44.31 46.05 0 +0.00(+0.00%)
Jan 18, 2008 48.04 49.29 44.31 46.05 3,802,863 -2.07(-4.30%)
Jan 17, 2008 51.80 52.32 46.07 48.12 5,122,485 -3.57(-6.90%)
Jan 16, 2008 53.54 53.75 50.17 51.69 3,904,613 -2.17(-4.04%)
Jan 15, 2008 53.51 54.59 52.74 53.86 2,195,786 -0.34(-0.63%)
Jan 14, 2008 51.27 54.47 51.19 54.21 2,233,003 +3.39(+6.66%)
Jan 11, 2008 50.98 52.82 50.57 50.82 2,101,297 -0.72(-1.41%)
Jan 10, 2008 49.21 52.45 48.69 51.55 3,188,769 +2.08(+4.20%)
Jan 09, 2008 50.03 50.40 47.25 49.47 3,348,998 -0.64(-1.27%)
Jan 08, 2008 53.78 54.60 49.92 50.10 2,307,408 -3.37(-6.30%)
Jan 07, 2008 54.41 55.39 51.78 53.47 1,917,705 -0.80(-1.48%)
Jan 04, 2008 55.31 55.88 53.82 54.28 3,173,601 -1.88(-3.35%)
Jan 03, 2008 53.42 57.30 53.25 56.16 2,244,274 +2.94(+5.52%)
Jan 02, 2008 54.15 54.21 52.70 53.22 1,928,909 -0.93(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.